Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | SGD | 28.65 | 28.65 | 28.3 | 28.37 | 28.37 | +0.14 (+0.50%) | 9,261,700 |
30 May 2018 | SGD | 28.34 | 28.58 | 28.14 | 28.23 | 28.23 | -0.92 (-3.16%) | 8,061,100 |
28 May 2018 | SGD | 29 | 29.25 | 28.98 | 29.15 | 29.15 | +0.21 (+0.73%) | 2,262,700 |
25 May 2018 | SGD | 28.78 | 29 | 28.65 | 28.94 | 28.94 | -0.01 (-0.03%) | 2,724,200 |
24 May 2018 | SGD | 28.9 | 28.99 | 28.54 | 28.95 | 28.95 | +0.22 (+0.77%) | 3,133,615 |
23 May 2018 | SGD | 29.24 | 29.27 | 28.7 | 28.73 | 28.73 | -0.45 (-1.54%) | 4,368,200 |
22 May 2018 | SGD | 29.4 | 29.53 | 29.12 | 29.18 | 29.18 | -0.22 (-0.75%) | 2,267,200 |
21 May 2018 | SGD | 29.3 | 29.52 | 29.3 | 29.4 | 29.4 | +0.4 (+1.38%) | 4,796,800 |
18 May 2018 | SGD | 29 | 29 | 28.79 | 29 | 29 | +0.15 (+0.52%) | 3,115,400 |
17 May 2018 | SGD | 29.12 | 29.18 | 28.81 | 28.85 | 28.85 | -0.07 (-0.24%) | 3,563,600 |
16 May 2018 | SGD | 28.8 | 29.17 | 28.68 | 28.92 | 28.92 | +0.04 (+0.14%) | 4,171,900 |
15 May 2018 | SGD | 29.08 | 29.15 | 28.87 | 28.88 | 28.88 | -0.34 (-1.16%) | 3,191,900 |
14 May 2018 | SGD | 29.47 | 29.59 | 29.12 | 29.22 | 29.22 | -0.25 (-0.85%) | 2,548,000 |
11 May 2018 | SGD | 29 | 29.55 | 28.85 | 29.47 | 29.47 | +0.63 (+2.18%) | 5,420,700 |
10 May 2018 | SGD | 28.92 | 29.03 | 28.74 | 28.84 | 28.84 | +0.08 (+0.28%) | 4,516,900 |
9 May 2018 | SGD | 29 | 29 | 28.51 | 28.76 | 28.76 | -0.23 (-0.79%) | 4,733,700 |
8 May 2018 | SGD | 28.94 | 29.04 | 28.85 | 28.99 | 28.99 | +0.02 (+0.07%) | 4,232,100 |
7 May 2018 | SGD | 29 | 29.02 | 28.79 | 28.97 | 28.97 | +0.17 (+0.59%) | 4,528,000 |
4 May 2018 | SGD | 29.35 | 29.35 | 28.56 | 28.8 | 28.8 | -0.48 (-1.64%) | 7,381,550 |
3 May 2018 | SGD | 29.19 | 29.33 | 28.91 | 29.28 | 29.28 | -1.33 (-4.34%) | 11,557,410 |
2 May 2018 | SGD | 31.08 | 31.28 | 30.51 | 30.61 | 30.61 | -0.23 (-0.75%) | 9,388,900 |
30 Apr 2018 | SGD | 30.6 | 30.98 | 30.43 | 30.84 | 30.84 | +0.84 (+2.80%) | 7,770,197 |
27 Apr 2018 | SGD | 29.96 | 30 | 29.75 | 30 | 30 | +0.26 (+0.87%) | 5,278,100 |
26 Apr 2018 | SGD | 29.99 | 29.99 | 29.7 | 29.74 | 29.74 | -0.05 (-0.17%) | 4,234,600 |
25 Apr 2018 | SGD | 29.86 | 29.99 | 29.64 | 29.79 | 29.79 | -0.2 (-0.67%) | 5,346,000 |
24 Apr 2018 | SGD | 29.77 | 30 | 29.48 | 29.99 | 29.99 | +0.36 (+1.21%) | 5,357,200 |
23 Apr 2018 | SGD | 29.33 | 29.77 | 29.23 | 29.63 | 29.63 | +0.04 (+0.14%) | 2,930,700 |
20 Apr 2018 | SGD | 29.71 | 29.95 | 29.45 | 29.59 | 29.59 | -0.32 (-1.07%) | 5,021,100 |
19 Apr 2018 | SGD | 29.59 | 29.95 | 29.5 | 29.91 | 29.91 | +0.55 (+1.87%) | 6,838,600 |
18 Apr 2018 | SGD | 29.02 | 29.45 | 28.99 | 29.36 | 29.36 | +0.63 (+2.19%) | 6,982,400 |